Cantaloupe Inc (CTLP)

CTLP
🏛️ アメリカ →
10.57
最終更新: 2025-10-03
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
09:30 8.97 8.98 8.94 8.94 7.1K
09:31 8.97 9.03 8.97 9.02 27.4K
09:32 9.02 9.02 8.99 8.99 1.5K
09:33 8.97 8.97 8.95 8.95 3.2K
09:34 8.98 8.98 8.96 8.98 13.0K
09:35 8.97 8.97 8.97 8.97 0.4K
09:36 8.97 8.97 8.97 8.97 0.4K
09:37 8.97 9.00 8.97 9.00 11.5K
09:38 8.97 8.97 8.93 8.93 3.1K
09:39 8.94 8.94 8.94 8.94 2.4K
09:40 8.97 8.97 8.95 8.97 2.8K
09:41 8.97 8.99 8.95 8.97 9.3K
09:42 8.97 8.98 8.96 8.96 11.7K
09:43 8.94 8.94 8.94 8.94 0.7K
09:44 8.93 8.98 8.93 8.95 30.6K
09:45 8.95 8.95 8.95 8.95 0.2K
09:46 8.93 8.95 8.92 8.92 11.1K
09:47 8.93 8.93 8.86 8.86 7.8K
09:48 8.86 8.86 8.86 8.86 1.2K
09:49 8.86 8.86 8.86 8.86 5.4K
09:51 8.90 8.91 8.89 8.89 7.5K
09:52 8.89 8.90 8.89 8.90 1.0K
09:53 8.92 8.95 8.92 8.95 19.3K
09:54 8.93 9.05 8.93 9.05 20.0K
09:55 9.03 9.03 9.03 9.03 6.4K
09:56 9.03 9.04 9.03 9.04 1.4K
09:57 9.03 9.03 9.02 9.02 3.5K
09:58 8.98 8.98 8.98 8.98 4.1K
09:59 8.95 8.95 8.95 8.95 0.8K
10:00 8.94 8.94 8.90 8.90 26.6K
10:01 8.87 8.87 8.87 8.87 4.3K
10:02 8.89 8.89 8.88 8.88 5.3K
10:03 8.90 8.95 8.90 8.95 25.2K
10:04 8.98 8.98 8.98 8.98 1.0K
10:05 8.97 8.97 8.97 8.97 0.4K
10:06 8.98 8.98 8.98 8.98 0.4K
10:07 8.97 8.98 8.97 8.98 5.4K
10:09 8.99 8.99 8.99 8.99 1.3K
10:11 8.97 8.99 8.97 8.98 7.0K
10:12 9.00 9.01 9.00 9.01 1.6K
10:13 9.01 9.01 9.00 9.00 0.5K
10:15 9.02 9.02 9.02 9.02 0.1K
10:16 9.07 9.07 9.02 9.02 25.4K
10:17 9.02 9.03 9.02 9.03 3.7K
10:18 9.07 9.07 9.05 9.05 1.1K
10:19 9.05 9.05 9.05 9.05 3.4K
10:21 9.06 9.06 9.06 9.06 0.7K
10:22 9.05 9.05 9.05 9.05 2.5K
10:23 9.04 9.04 9.04 9.04 2.1K
10:25 9.05 9.06 9.05 9.06 2.6K
10:29 9.08 9.08 9.08 9.07 0.4K
10:30 9.08 9.08 9.08 9.08 0.6K
10:34 9.07 9.08 9.07 9.08 0.7K
10:37 9.07 9.07 9.07 9.07 0.2K
10:39 9.06 9.06 9.06 9.06 2.8K
10:40 9.07 9.15 9.07 9.15 21.9K
10:41 9.15 9.15 9.14 9.15 0.7K
10:42 9.14 9.14 9.12 9.12 1.0K
10:43 9.12 9.12 9.12 9.12 0.4K
10:44 9.13 9.13 9.10 9.10 1.8K
10:45 9.10 9.10 9.10 9.10 0.7K
10:46 9.09 9.11 9.09 9.11 1.3K
10:47 9.10 9.10 9.09 9.09 2.4K
10:48 9.11 9.11 9.11 9.11 1.2K
10:50 9.10 9.12 9.10 9.12 5.4K
10:58 9.11 9.11 9.11 9.11 9.6K
10:59 9.10 9.11 9.10 9.11 5.9K
11:01 9.10 9.10 9.10 9.10 0.1K
11:02 9.11 9.11 9.11 9.11 3.7K
11:03 9.11 9.12 9.11 9.12 2.9K
11:04 9.12 9.12 9.07 9.07 14.8K
11:05 9.09 9.09 9.09 9.09 1.1K
11:06 9.10 9.10 9.10 9.10 1.3K
11:07 9.10 9.10 9.10 9.10 0.1K
11:08 9.10 9.10 9.10 9.10 0.5K
11:09 9.10 9.10 9.10 9.10 3.6K
11:10 9.10 9.10 9.10 9.10 1.4K
11:12 9.11 9.11 9.11 9.11 0.2K
11:13 9.11 9.11 9.11 9.11 2.9K
11:15 9.11 9.11 9.11 9.11 0.7K
11:18 9.11 9.11 9.11 9.11 0.2K
11:19 9.10 9.10 9.10 9.10 0.7K
11:21 9.12 9.12 9.12 9.12 10.7K
11:22 9.12 9.12 9.12 9.12 0.3K
11:23 9.12 9.12 9.12 9.12 0.1K
11:24 9.13 9.13 9.13 9.13 0.8K
11:25 9.14 9.14 9.14 9.14 0.6K
11:26 9.14 9.14 9.14 9.14 4.0K
11:27 9.14 9.14 9.14 9.14 0.6K
11:30 9.14 9.14 9.14 9.14 0.2K
11:31 9.14 9.14 9.14 9.14 0.5K
11:33 9.14 9.17 9.14 9.17 6.6K
11:34 9.20 9.20 9.20 9.20 3.4K
11:39 9.19 9.19 9.19 9.19 0.2K
11:40 9.19 9.19 9.19 9.19 0.7K
11:43 9.20 9.21 9.20 9.21 9.3K
11:44 9.22 9.22 9.21 9.21 2.7K
11:45 9.22 9.22 9.22 9.22 0.9K
11:47 9.23 9.23 9.21 9.21 0.9K
11:49 9.21 9.21 9.21 9.21 2.4K
11:50 9.20 9.20 9.20 9.20 0.2K
11:51 9.20 9.20 9.20 9.20 9.0K
11:52 9.21 9.21 9.20 9.20 0.3K
11:53 9.20 9.20 9.20 9.20 0.4K
11:54 9.21 9.21 9.21 9.21 1.1K
11:56 9.20 9.20 9.20 9.20 1.4K
11:57 9.20 9.20 9.20 9.20 0.1K
11:58 9.20 9.20 9.20 9.20 2.4K
11:59 9.21 9.21 9.21 9.21 1.1K
12:00 9.21 9.21 9.21 9.21 1.4K
12:03 9.23 9.23 9.23 9.23 2.9K
12:06 9.23 9.28 9.23 9.28 6.8K
12:07 9.28 9.28 9.28 9.28 12.4K
12:09 9.29 9.29 9.29 9.29 1.8K
12:11 9.25 9.25 9.25 9.24 0.5K
12:13 9.24 9.24 9.24 9.24 0.1K
12:14 9.24 9.25 9.24 9.25 2.5K
12:15 9.21 9.21 9.21 9.21 0.2K
12:16 9.21 9.21 9.21 9.21 0.3K
12:17 9.21 9.21 9.21 9.21 0.4K
12:18 9.22 9.22 9.22 9.22 0.3K
12:19 9.22 9.22 9.22 9.22 1.5K
12:24 9.22 9.23 9.22 9.23 0.8K
12:26 9.22 9.22 9.22 9.22 0.6K
12:32 9.22 9.22 9.22 9.22 0.1K
12:33 9.22 9.22 9.22 9.22 0.4K
12:34 9.22 9.22 9.22 9.22 2.9K
12:35 9.22 9.22 9.22 9.22 0.7K
12:38 9.23 9.23 9.23 9.23 3.4K
12:43 9.24 9.25 9.23 9.25 3.7K
12:44 9.25 9.25 9.25 9.25 0.1K
12:45 9.26 9.26 9.26 9.26 0.7K
12:46 9.26 9.26 9.26 9.26 1.7K
12:47 9.26 9.27 9.26 9.27 3.2K
12:48 9.27 9.27 9.27 9.27 0.2K
12:49 9.26 9.27 9.26 9.27 0.7K
12:50 9.27 9.27 9.27 9.27 0.9K
12:53 9.28 9.28 9.28 9.28 1.4K
12:55 9.28 9.28 9.27 9.27 0.8K
12:56 9.27 9.27 9.27 9.27 0.2K
12:57 9.27 9.27 9.27 9.27 0.7K
13:00 9.27 9.27 9.27 9.27 0.2K
13:01 9.27 9.27 9.27 9.27 0.1K
13:02 9.28 9.28 9.28 9.28 0.8K
13:03 9.27 9.27 9.27 9.27 0.2K
13:04 9.29 9.29 9.29 9.29 11.1K
13:05 9.27 9.28 9.27 9.27 0.4K
13:06 9.24 9.26 9.23 9.26 3.2K
13:07 9.25 9.25 9.25 9.24 0.8K
13:08 9.27 9.28 9.27 9.28 2.9K
13:09 9.29 9.29 9.29 9.29 1.0K
13:12 9.29 9.29 9.28 9.28 1.0K
13:13 9.28 9.28 9.28 9.28 1.3K
13:14 9.29 9.29 9.29 9.29 2.0K
13:17 9.29 9.29 9.29 9.29 0.2K
13:19 9.30 9.30 9.30 9.30 1.1K
13:20 9.29 9.29 9.29 9.29 0.3K
13:23 9.30 9.30 9.30 9.30 0.6K
13:24 9.29 9.30 9.29 9.30 4.2K
13:25 9.30 9.30 9.30 9.30 3.1K
13:27 9.31 9.31 9.31 9.31 0.5K
13:29 9.30 9.30 9.30 9.30 0.4K
13:30 9.30 9.30 9.28 9.28 4.1K
13:31 9.27 9.27 9.27 9.27 0.8K
13:33 9.27 9.27 9.27 9.27 0.5K
13:35 9.27 9.27 9.27 9.27 0.1K
13:36 9.27 9.28 9.27 9.28 0.5K
13:38 9.27 9.27 9.27 9.27 1.0K
13:39 9.28 9.28 9.27 9.27 19.3K
13:40 9.26 9.28 9.26 9.28 4.1K
13:42 9.28 9.28 9.28 9.28 0.6K
13:45 9.29 9.29 9.29 9.29 2.5K
13:46 9.28 9.29 9.28 9.29 2.8K
13:48 9.34 9.35 9.34 9.35 5.1K
13:49 9.35 9.35 9.35 9.35 0.2K
13:50 9.34 9.34 9.34 9.34 0.6K
13:51 9.33 9.33 9.33 9.33 0.5K
13:52 9.33 9.35 9.33 9.35 12.0K
13:55 9.35 9.35 9.34 9.34 0.5K
13:56 9.33 9.33 9.33 9.33 2.6K
14:01 9.31 9.31 9.31 9.31 4.9K
14:05 9.32 9.32 9.31 9.31 1.0K
14:06 9.31 9.35 9.31 9.35 5.8K
14:12 9.33 9.33 9.33 9.33 0.6K
14:13 9.34 9.34 9.34 9.34 0.4K
14:14 9.35 9.35 9.34 9.34 0.5K
14:17 9.32 9.32 9.31 9.31 7.7K
14:18 9.31 9.31 9.31 9.31 1.2K
14:19 9.32 9.32 9.32 9.32 4.0K
14:20 9.32 9.34 9.32 9.34 6.1K
14:21 9.34 9.34 9.34 9.34 4.0K
14:23 9.34 9.34 9.34 9.34 1.6K
14:26 9.33 9.33 9.33 9.33 0.5K
14:29 9.29 9.30 9.29 9.30 4.3K
14:30 9.29 9.29 9.29 9.29 2.0K
14:31 9.30 9.30 9.30 9.30 1.5K
14:33 9.30 9.30 9.30 9.30 0.2K
14:34 9.29 9.29 9.29 9.29 1.9K
14:36 9.30 9.30 9.30 9.30 1.5K
14:37 9.27 9.27 9.27 9.27 0.4K
14:38 9.27 9.28 9.27 9.28 0.6K
14:39 9.24 9.25 9.22 9.22 16.3K
14:41 9.23 9.24 9.22 9.23 2.8K
14:42 9.24 9.24 9.24 9.24 1.1K
14:43 9.25 9.25 9.25 9.25 2.0K
14:47 9.25 9.26 9.25 9.26 2.0K
14:48 9.26 9.26 9.26 9.26 3.2K
14:51 9.27 9.27 9.27 9.27 0.4K
14:52 9.27 9.27 9.27 9.27 0.3K
14:53 9.27 9.27 9.27 9.27 3.3K
14:56 9.27 9.27 9.27 9.27 4.8K
14:57 9.27 9.28 9.27 9.28 1.8K
14:58 9.28 9.28 9.27 9.27 8.7K
14:59 9.27 9.27 9.25 9.25 8.6K
15:00 9.25 9.26 9.25 9.26 0.6K
15:01 9.28 9.30 9.28 9.30 10.3K
15:02 9.32 9.32 9.32 9.32 5.1K
15:03 9.31 9.32 9.31 9.32 4.9K
15:04 9.32 9.33 9.32 9.32 3.2K
15:07 9.33 9.35 9.32 9.35 10.2K
15:08 9.34 9.34 9.34 9.34 0.3K
15:09 9.35 9.35 9.35 9.35 2.9K
15:10 9.35 9.36 9.35 9.36 0.4K
15:11 9.35 9.35 9.35 9.35 3.1K
15:12 9.35 9.35 9.35 9.35 1.6K
15:13 9.33 9.33 9.33 9.33 3.0K
15:15 9.35 9.35 9.35 9.35 2.6K
15:17 9.35 9.35 9.35 9.35 9.0K
15:18 9.40 9.40 9.39 9.39 5.3K
15:19 9.40 9.40 9.38 9.38 4.2K
15:21 9.35 9.35 9.35 9.35 1.1K
15:22 9.35 9.36 9.35 9.36 3.1K
15:23 9.37 9.38 9.37 9.38 2.0K
15:25 9.38 9.38 9.38 9.38 3.6K
15:26 9.38 9.38 9.36 9.37 5.0K
15:27 9.36 9.36 9.36 9.36 0.4K
15:28 9.37 9.37 9.36 9.37 0.8K
15:29 9.36 9.37 9.36 9.37 0.4K
15:30 9.37 9.37 9.37 9.37 0.9K
15:31 9.37 9.37 9.36 9.37 3.8K
15:32 9.37 9.39 9.37 9.39 7.6K
15:33 9.39 9.40 9.38 9.40 3.0K
15:34 9.40 9.40 9.39 9.40 0.9K
15:35 9.40 9.40 9.39 9.39 4.2K
15:37 9.39 9.39 9.33 9.32 12.4K
15:38 9.34 9.34 9.34 9.34 3.4K
15:39 9.34 9.34 9.34 9.34 8.4K
15:40 9.34 9.34 9.33 9.33 10.2K
15:41 9.34 9.35 9.34 9.34 4.0K
15:42 9.35 9.35 9.35 9.35 1.1K
15:43 9.35 9.35 9.35 9.35 0.9K
15:44 9.33 9.34 9.33 9.34 6.8K
15:45 9.34 9.35 9.34 9.34 7.8K
15:46 9.35 9.35 9.35 9.35 6.5K
15:47 9.35 9.35 9.35 9.35 1.4K
15:48 9.36 9.36 9.35 9.36 3.3K
15:49 9.35 9.35 9.34 9.34 9.6K
15:50 9.32 9.36 9.31 9.31 16.4K
15:51 9.30 9.33 9.30 9.33 9.1K
15:52 9.34 9.36 9.34 9.35 7.6K
15:53 9.35 9.36 9.35 9.36 6.9K
15:54 9.35 9.38 9.35 9.38 9.7K
15:55 9.38 9.38 9.37 9.38 13.4K
15:56 9.37 9.39 9.37 9.37 12.3K
15:57 9.37 9.37 9.37 9.37 12.2K
15:58 9.36 9.40 9.36 9.40 57.2K
15:59 9.40 9.40 9.38 9.39 174.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし